611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,190800,470405950,3295,3295,3295,3295,4005
|
|
20230830,190700,470405950,3295,3295,3295,3295,0
|
|
20230830,190600,470405950,3295,3295,3295,3295,0
|
|
20230830,190500,470405950,3295,3295,3295,3295,0
|
|
20230830,190400,470405950,3295,3295,3295,3295,0
|
|
20230830,190300,470405950,3295,3295,3295,3295,0
|
|
20230830,190200,470405950,3295,3295,3295,3295,0
|
|
20230830,190100,470405950,3295,3295,3295,3295,0
|
|
20230830,190000,470405950,3295,3295,3295,3295,0
|
|
20230830,185900,470405950,3295,3295,3295,3295,0
|
|
20230830,185800,470405950,3295,3295,3295,3295,0
|
|
20230830,185700,470405950,3295,3295,3295,3295,0
|
|
20230830,185600,470405950,3295,3295,3295,3295,0
|
|
20230830,185500,470405950,3295,3295,3295,3295,0
|
|
20230830,185400,470405950,3295,3295,3295,3295,0
|
|
20230830,185300,470405950,3295,3295,3295,3295,0
|
|
20230830,185200,470405950,3295,3295,3295,3295,0
|
|
20230830,185100,470405950,3295,3295,3295,3295,0
|
|
20230830,185000,470405950,3295,3295,3295,3295,0
|
|
20230830,184900,470405950,3295,3295,3295,3295,0
|
|
20230830,184800,470405950,3295,3295,3295,3295,0
|
|
20230830,184700,470405950,3295,3295,3295,3295,0
|
|
20230830,184600,470405950,3295,3295,3295,3295,0
|
|
20230830,184500,470405950,3295,3295,3295,3295,0
|
|
20230830,184400,470405950,3295,3295,3295,3295,0
|
|
20230830,184300,470405950,3295,3295,3295,3295,0
|
|
20230830,184200,470405950,3295,3295,3295,3295,0
|
|
20230830,184100,470405950,3295,3295,3295,3295,0
|
|
20230830,184000,470405950,3295,3295,3295,3295,0
|
|
20230830,183900,470405950,3295,3295,3295,3295,0
|
|
20230830,183800,470405950,3295,3295,3295,3295,4005
|
|
20230830,183700,470405950,3295,3295,3295,3295,0
|
|
20230830,183600,470405950,3295,3295,3295,3295,0
|
|
20230830,183500,470405950,3295,3295,3295,3295,0
|
|
20230830,183400,470405950,3295,3295,3295,3295,0
|
|
20230830,183300,470405950,3295,3295,3295,3295,0
|
|
20230830,183200,470405950,3295,3295,3295,3295,0
|
|
20230830,183100,470405950,3295,3295,3295,3295,0
|
|
20230830,183000,470405950,3295,3295,3295,3295,0
|
|
20230830,182900,470405950,3295,3295,3295,3295,0
|
|
20230830,182800,470405950,3295,3295,3295,3295,0
|
|
20230830,182700,470405950,3295,3295,3295,3295,0
|
|
20230830,182600,470405950,3295,3295,3295,3295,0
|
|
20230830,182500,470405950,3295,3295,3295,3295,0
|
|
20230830,182400,470405950,3295,3295,3295,3295,0
|
|
20230830,182300,470405950,3295,3295,3295,3295,0
|
|
20230830,182200,470405950,3295,3295,3295,3295,0
|
|
20230830,182100,470405950,3295,3295,3295,3295,0
|
|
20230830,182000,470405950,3295,3295,3295,3295,0
|
|
20230830,181900,470405950,3295,3295,3295,3295,0
|
|
20230830,181800,470405950,3295,3295,3295,3295,0
|
|
20230830,181700,470405950,3295,3295,3295,3295,0
|
|
20230830,181600,470405950,3295,3295,3295,3295,0
|
|
20230830,181500,470405950,3295,3295,3295,3295,0
|
|
20230830,181400,470405950,3295,3295,3295,3295,0
|
|
20230830,181300,470405950,3295,3295,3295,3295,0
|
|
20230830,181200,470405950,3295,3295,3295,3295,0
|
|
20230830,181100,470405950,3295,3295,3295,3295,0
|
|
20230830,181000,470405950,3295,3295,3295,3295,0
|
|
20230830,180900,470405950,3295,3295,3295,3295,0
|
|
20230830,180800,470405950,3295,3295,3295,3295,4005
|
|
20230830,180700,470405950,3295,3295,3295,3295,0
|
|
20230830,180600,470405950,3295,3295,3295,3295,0
|
|
20230830,180500,470405950,3295,3295,3295,3295,0
|
|
20230830,180400,470405950,3295,3295,3295,3295,0
|
|
20230830,180300,470405950,3295,3295,3295,3295,0
|
|
20230830,180200,470405950,3295,3295,3295,3295,0
|
|
20230830,180100,470405950,3295,3295,3295,3295,0
|
|
20230830,180000,470405950,3295,3295,3295,3295,0
|
|
20230830,175900,470405950,3295,3295,3295,3295,0
|
|
20230830,175800,470405950,3295,3295,3295,3295,0
|
|
20230830,175700,470405950,3295,3295,3295,3295,0
|
|
20230830,175600,470405950,3295,3295,3295,3295,0
|
|
20230830,175500,470405950,3295,3295,3295,3295,0
|
|
20230830,175400,470405950,3295,3295,3295,3295,0
|
|
20230830,175300,470405950,3295,3295,3295,3295,0
|
|
20230830,175200,470405950,3295,3295,3295,3295,0
|
|
20230830,175100,470405950,3295,3295,3295,3295,0
|
|
20230830,175000,470405950,3295,3295,3295,3295,0
|
|
20230830,174900,470405950,3295,3295,3295,3295,0
|
|
20230830,174800,470405950,3295,3295,3295,3295,0
|
|
20230830,174700,470405950,3295,3295,3295,3295,0
|
|
20230830,174600,470405950,3295,3295,3295,3295,0
|
|
20230830,174500,470405950,3295,3295,3295,3295,0
|
|
20230830,174400,470405950,3295,3295,3295,3295,0
|
|
20230830,174300,470405950,3295,3295,3295,3295,0
|
|
20230830,174200,470405950,3295,3295,3295,3295,0
|
|
20230830,174100,470405950,3295,3295,3295,3295,0
|
|
20230830,174000,470405950,3295,3295,3295,3295,0
|
|
20230830,173900,470405950,3295,3295,3295,3295,0
|
|
20230830,173800,470405950,3295,3295,3295,3295,4005
|
|
20230830,173700,470405950,3295,3295,3295,3295,0
|
|
20230830,173600,470405950,3295,3295,3295,3295,0
|
|
20230830,173500,470405950,3295,3295,3295,3295,0
|
|
20230830,173400,470405950,3295,3295,3295,3295,0
|
|
20230830,173300,470405950,3295,3295,3295,3295,0
|
|
20230830,173200,470405950,3295,3295,3295,3295,0
|
|
20230830,173100,470405950,3295,3295,3295,3295,0
|
|
20230830,173000,470405950,3295,3295,3295,3295,0
|
|
20230830,172900,470405950,3295,3295,3295,3295,0
|
|
20230830,172800,470405950,3295,3295,3295,3295,0
|
|
20230830,172700,470405950,3295,3295,3295,3295,0
|
|
20230830,172600,470405950,3295,3295,3295,3295,0
|
|
20230830,172500,470405950,3295,3295,3295,3295,0
|
|
20230830,172400,470405950,3295,3295,3295,3295,0
|
|
20230830,172300,470405950,3295,3295,3295,3295,0
|
|
20230830,172200,470405950,3295,3295,3295,3295,0
|
|
20230830,172100,470405950,3295,3295,3295,3295,0
|
|
20230830,172000,470405950,3295,3295,3295,3295,0
|
|
20230830,171900,470405950,3295,3295,3295,3295,0
|
|
20230830,171800,470405950,3295,3295,3295,3295,0
|
|
20230830,171700,470405950,3295,3295,3295,3295,0
|
|
20230830,171600,470405950,3295,3295,3295,3295,0
|
|
20230830,171500,470405950,3295,3295,3295,3295,0
|
|
20230830,171400,470405950,3295,3295,3295,3295,0
|
|
20230830,171300,470405950,3295,3295,3295,3295,0
|
|
20230830,171200,470405950,3295,3295,3295,3295,0
|
|
20230830,171100,470405950,3295,3295,3295,3295,0
|
|
20230830,171000,470405950,3295,3295,3295,3295,0
|
|
20230830,170900,470405950,3295,3295,3295,3295,0
|
|
20230830,170800,470405950,3295,3295,3295,3295,4005
|
|
20230830,170700,470405950,3295,3295,3295,3295,0
|
|
20230830,170600,470405950,3295,3295,3295,3295,0
|
|
20230830,170500,470405950,3295,3295,3295,3295,0
|
|
20230830,170400,470405950,3295,3295,3295,3295,0
|
|
20230830,170300,470405950,3295,3295,3295,3295,0
|
|
20230830,170200,470405950,3295,3295,3295,3295,0
|
|
20230830,170100,470405950,3295,3295,3295,3295,0
|
|
20230830,170000,470405950,3295,3295,3295,3295,0
|
|
20230830,165900,470405950,3295,3295,3295,3295,0
|
|
20230830,165800,470405950,3295,3295,3295,3295,0
|
|
20230830,165700,470405950,3295,3295,3295,3295,0
|
|
20230830,165600,470405950,3295,3295,3295,3295,0
|
|
20230830,165500,470405950,3295,3295,3295,3295,0
|
|
20230830,165400,470405950,3295,3295,3295,3295,0
|
|
20230830,165300,470405950,3295,3295,3295,3295,0
|
|
20230830,165200,470405950,3295,3295,3295,3295,0
|
|
20230830,165100,470405950,3295,3295,3295,3295,0
|
|
20230830,165000,470405950,3295,3295,3295,3295,0
|
|
20230830,164900,470405950,3295,3295,3295,3295,0
|
|
20230830,164800,470405950,3295,3295,3295,3295,0
|
|
20230830,164700,470405950,3295,3295,3295,3295,0
|
|
20230830,164600,470405950,3295,3295,3295,3295,0
|
|
20230830,164500,470405950,3295,3295,3295,3295,0
|
|
20230830,164400,470405950,3295,3295,3295,3295,0
|
|
20230830,164300,470405950,3295,3295,3295,3295,0
|
|
20230830,164200,470405950,3295,3295,3295,3295,0
|
|
20230830,164100,470405950,3295,3295,3295,3295,0
|
|
20230830,164000,470405950,3295,3295,3295,3295,0
|
|
20230830,163900,470405950,3295,3295,3295,3295,0
|
|
20230830,163800,470405950,3295,3295,3295,3295,4005
|
|
20230830,163700,470405950,3295,3295,3295,3295,0
|
|
20230830,163600,470405950,3295,3295,3295,3295,0
|
|
20230830,163500,470405950,3295,3295,3295,3295,0
|
|
20230830,163400,470405950,3295,3295,3295,3295,0
|
|
20230830,163300,470405950,3295,3295,3295,3295,0
|
|
20230830,163200,470405950,3295,3295,3295,3295,0
|
|
20230830,163100,470405950,3295,3295,3295,3295,0
|
|
20230830,163000,470405950,3295,3295,3295,3295,0
|
|
20230830,162900,470405950,3295,3295,3295,3295,0
|
|
20230830,162800,470405950,3295,3295,3295,3295,0
|
|
20230830,162700,470405950,3295,3295,3295,3295,0
|
|
20230830,162600,470405950,3295,3295,3295,3295,0
|
|
20230830,162500,470405950,3295,3295,3295,3295,0
|
|
20230830,162400,470405950,3295,3295,3295,3295,0
|
|
20230830,162300,470405950,3295,3295,3295,3295,0
|
|
20230830,162200,470405950,3295,3295,3295,3295,0
|
|
20230830,162100,470405950,3295,3295,3295,3295,0
|
|
20230830,162000,470405950,3295,3295,3295,3295,0
|
|
20230830,161900,470405950,3295,3295,3295,3295,0
|
|
20230830,161800,470405950,3295,3295,3295,3295,0
|
|
20230830,161700,470405950,3295,3295,3295,3295,0
|
|
20230830,161600,470405950,3295,3295,3295,3295,0
|
|
20230830,161500,470405950,3295,3295,3295,3295,0
|
|
20230830,161400,470405950,3295,3295,3295,3295,0
|
|
20230830,161300,470405950,3295,3295,3295,3295,0
|
|
20230830,161200,470405950,3295,3295,3295,3295,0
|
|
20230830,161100,470405950,3295,3295,3295,3295,0
|
|
20230830,161000,470405950,3295,3295,3295,3295,0
|
|
20230830,160900,470405950,3295,3295,3295,3295,0
|
|
20230830,160800,470405950,3295,3295,3295,3295,4005
|
|
20230830,160700,470405950,3295,3295,3295,3295,0
|
|
20230830,160600,470405950,3295,3295,3295,3295,0
|
|
20230830,160500,470405950,3295,3295,3295,3295,0
|
|
20230830,160400,470405950,3295,3295,3295,3295,0
|
|
20230830,160300,470405950,3295,3295,3295,3295,0
|
|
20230830,160200,470405950,3295,3295,3295,3295,0
|
|
20230830,160100,470405950,3295,3295,3295,3295,0
|
|
20230830,160000,470405950,3295,3295,3295,3295,0
|
|
20230830,155900,470405950,3295,3295,3295,3295,0
|
|
20230830,155800,470405950,3295,3295,3295,3295,0
|
|
20230830,155700,470405950,3295,3295,3295,3295,0
|
|
20230830,155600,470405950,3295,3295,3295,3295,0
|
|
20230830,155500,470405950,3295,3295,3295,3295,0
|
|
20230830,155400,470405950,3295,3295,3295,3295,0
|
|
20230830,155300,470405950,3295,3295,3295,3295,0
|
|
20230830,155200,470405950,3295,3295,3295,3295,0
|
|
20230830,155100,470405950,3295,3295,3295,3295,0
|
|
20230830,155000,470405950,3295,3295,3295,3295,0
|
|
20230830,154900,470405950,3295,3295,3295,3295,0
|
|
20230830,154800,470405950,3295,3295,3295,3295,0
|
|
20230830,154700,470405950,3295,3295,3295,3295,0
|
|
20230830,154600,470405950,3295,3295,3295,3295,0
|
|
20230830,154500,470405950,3295,3295,3295,3295,0
|
|
20230830,154400,470405950,3295,3295,3295,3295,0
|
|
20230830,154300,470405950,3295,3295,3295,3295,0
|
|
20230830,154200,470405950,3295,3295,3295,3295,0
|
|
20230830,154100,470405950,3295,3295,3295,3295,0
|
|
20230830,154000,470405950,3295,3295,3295,3295,0
|
|
20230830,153900,470405950,3295,3295,3295,3295,0
|
|
20230830,153800,470405950,3295,3295,3295,3295,4005
|
|
20230830,153700,470405950,3295,3295,3295,3295,0
|
|
20230830,153600,470405950,3295,3295,3295,3295,0
|
|
20230830,153500,470405950,3295,3295,3295,3295,0
|
|
20230830,153400,470405950,3295,3295,3295,3295,0
|
|
20230830,153300,470405950,3295,3295,3295,3295,0
|
|
20230830,153200,470405950,3295,3295,3295,3295,0
|
|
20230830,153100,470405950,3295,3295,3295,3295,0
|
|
20230830,153000,470405950,3295,3295,3295,3295,4005
|
|
20230830,152900,457209475,3300,3300,3300,3300,0
|
|
20230830,152800,457209475,3300,3300,3300,3300,0
|
|
20230830,152700,457209475,3300,3300,3300,3300,0
|
|
20230830,152600,457209475,3300,3300,3300,3300,0
|
|
20230830,152500,457209475,3300,3300,3300,3300,0
|
|
20230830,152400,457209475,3300,3300,3300,3300,0
|
|
20230830,152300,457209475,3300,3300,3300,3300,0
|
|
20230830,152200,457209475,3300,3300,3300,3300,0
|
|
20230830,152100,457209475,3300,3300,3300,3300,0
|
|
20230830,152000,457209475,3300,3300,3300,3300,0
|
|
20230830,151900,457209475,3300,3300,3300,3300,248
|
|
20230830,151800,456391075,3300,3300,3300,3300,1256
|
|
20230830,151700,452246275,3300,3300,3300,3300,96
|
|
20230830,151600,451929475,3300,3300,3300,3300,181
|
|
20230830,151500,451332175,3300,3300,3300,3300,538
|
|
20230830,151400,449556775,3300,3300,3300,3300,61
|
|
20230830,151300,449355475,3300,3300,3300,3300,52
|
|
20230830,151200,449183875,3300,3300,3300,3295,133
|
|
20230830,151100,448745485,3300,3295,3300,3295,133
|
|
20230830,151000,448307215,3300,3300,3300,3295,56
|
|
20230830,150900,448122680,3300,3300,3300,3300,0
|
|
20230830,150800,448122680,3300,3300,3305,3300,130
|
|
20230830,150700,447693675,3300,3300,3300,3300,826
|
|
20230830,150600,444967875,3300,3300,3300,3300,147
|
|
20230830,150500,444482775,3300,3300,3300,3300,42
|
|
20230830,150400,444344175,3300,3300,3300,3300,107
|
|
20230830,150300,443991075,3300,3300,3300,3300,695
|
|
20230830,150200,441697575,3300,3300,3300,3300,21
|
|
20230830,150100,441628275,3300,3300,3300,3295,225
|
|
20230830,150000,440886175,3305,3300,3305,3300,7308
|
|
20230830,145900,416733505,3300,3300,3300,3295,1855
|
|
20230830,145800,410613505,3300,3300,3300,3300,921
|
|
20230830,145700,407574205,3300,3310,3310,3300,4847
|
|
20230830,145600,391576380,3310,3310,3310,3310,26
|
|
20230830,145500,391490320,3310,3310,3310,3310,129
|
|
20230830,145400,391063330,3310,3305,3310,3305,38
|
|
20230830,145300,390937700,3305,3305,3305,3305,603
|
|
20230830,145200,388944785,3305,3305,3305,3305,2016
|
|
20230830,145100,382281905,3305,3305,3305,3305,50
|
|
20230830,145000,382116655,3305,3305,3305,3305,283
|
|
20230830,144900,381181340,3305,3305,3305,3305,100
|
|
20230830,144800,380850840,3300,3300,3300,3300,10
|
|
20230830,144700,380817840,3300,3300,3300,3300,0
|
|
20230830,144600,380817840,3300,3300,3300,3300,0
|
|
20230830,144500,380817840,3300,3300,3300,3300,0
|
|
20230830,144400,380817840,3300,3300,3300,3300,0
|
|
20230830,144300,380817840,3300,3300,3300,3300,107
|
|
20230830,144200,380464740,3305,3305,3305,3305,60
|
|
20230830,144100,380266440,3300,3300,3300,3300,10
|
|
20230830,144000,380233440,3300,3300,3300,3300,300
|
|
20230830,143900,379243440,3305,3305,3305,3305,337
|
|
20230830,143800,378129655,3300,3300,3300,3300,0
|
|
20230830,143700,378129655,3300,3300,3300,3300,0
|
|
20230830,143600,378129655,3300,3300,3300,3300,0
|
|
20230830,143500,378129655,3300,3300,3300,3300,7
|
|
20230830,143400,378106555,3300,3300,3300,3300,0
|
|
20230830,143300,378106555,3300,3300,3300,3300,2
|
|
20230830,143200,378099955,3305,3305,3305,3305,0
|
|
20230830,143100,378099955,3305,3305,3305,3305,95
|
|
20230830,143000,377785980,3300,3305,3305,3300,365
|
|
20230830,142900,376581455,3305,3305,3305,3305,372
|
|
20230830,142800,375351995,3305,3305,3305,3305,10
|
|
20230830,142700,375318945,3305,3300,3305,3300,601
|
|
20230830,142600,373333140,3300,3300,3300,3300,0
|
|
20230830,142500,373333140,3300,3300,3300,3300,0
|
|
20230830,142400,373333140,3300,3300,3300,3300,0
|
|
20230830,142300,373333140,3300,3300,3300,3300,30
|
|
20230830,142200,373234140,3300,3300,3300,3300,0
|
|
20230830,142100,373234140,3300,3300,3300,3300,0
|
|
20230830,142000,373234140,3300,3300,3300,3300,300
|
|
20230830,141900,372244140,3300,3300,3300,3300,0
|
|
20230830,141800,372244140,3300,3300,3300,3300,329
|
|
20230830,141700,371158440,3305,3305,3305,3305,0
|
|
20230830,141600,371158440,3305,3305,3305,3305,0
|
|
20230830,141500,371158440,3305,3305,3305,3305,85
|
|
20230830,141400,370877515,3300,3300,3300,3300,228
|
|
20230830,141300,370125115,3300,3300,3300,3300,0
|
|
20230830,141200,370125115,3300,3300,3300,3295,949
|
|
20230830,141100,366993420,3300,3305,3305,3300,2136
|
|
20230830,141000,359944410,3305,3305,3305,3305,428
|
|
20230830,140900,358529870,3305,3305,3305,3305,63
|
|
20230830,140800,358321655,3305,3305,3305,3305,64
|
|
20230830,140700,358110135,3305,3305,3305,3305,84
|
|
20230830,140600,357832515,3300,3300,3300,3300,0
|
|
20230830,140500,357832515,3300,3300,3300,3300,50
|
|
20230830,140400,357667515,3305,3300,3305,3300,4553
|
|
20230830,140300,342642205,3300,3300,3300,3300,90
|
|
20230830,140200,342345205,3300,3300,3300,3300,678
|
|
20230830,140100,340107805,3295,3295,3295,3295,2730
|
|
20230830,140000,331112455,3300,3300,3300,3300,39
|
|
20230830,135900,330983755,3300,3300,3300,3300,91
|
|
20230830,135800,330683455,3300,3300,3300,3300,112
|
|
20230830,135700,330313855,3295,3295,3295,3295,115
|
|
20230830,135600,329934930,3300,3300,3300,3300,71
|
|
20230830,135500,329700630,3295,3295,3295,3295,75
|
|
20230830,135400,329453505,3295,3300,3300,3295,813
|
|
20230830,135300,326773110,3300,3300,3300,3300,260
|
|
20230830,135200,325915110,3295,3295,3295,3295,0
|
|
20230830,135100,325915110,3295,3295,3295,3295,84
|
|
20230830,135000,325638330,3295,3295,3295,3295,0
|
|
20230830,134900,325638330,3295,3295,3295,3295,60
|
|
20230830,134800,325440630,3295,3300,3300,3295,650
|
|
20230830,134700,323298740,3295,3295,3300,3295,105
|
|
20230830,134600,322952695,3295,3290,3295,3290,1685
|
|
20230830,134500,317400670,3295,3295,3295,3295,1
|
|
20230830,134400,317397375,3290,3290,3290,3290,0
|
|
20230830,134300,317397375,3290,3290,3290,3290,60
|
|
20230830,134200,317199975,3290,3290,3290,3290,10
|
|
20230830,134100,317167075,3295,3295,3295,3295,0
|
|
20230830,134000,317167075,3295,3295,3295,3295,0
|
|
20230830,133900,317167075,3295,3290,3295,3290,1660
|
|
20230830,133800,311702570,3285,3285,3285,3285,206
|
|
20230830,133700,311025860,3285,3285,3285,3285,0
|
|
20230830,133600,311025860,3285,3285,3285,3285,787
|
|
20230830,133500,308440565,3285,3285,3285,3285,292
|
|
20230830,133400,307481345,3285,3285,3285,3285,30
|
|
20230830,133300,307382795,3285,3285,3285,3285,50
|
|
20230830,133200,307218545,3285,3285,3285,3285,233
|
|
20230830,133100,306453140,3285,3285,3285,3285,0
|
|
20230830,133000,306453140,3285,3285,3285,3285,79
|
|
20230830,132900,306193625,3285,3285,3285,3285,10
|
|
20230830,132800,306160775,3285,3285,3285,3285,164
|
|
20230830,132700,305622035,3285,3280,3285,3280,404
|
|
20230830,132600,304296515,3285,3285,3285,3285,50
|
|
20230830,132500,304132265,3285,3285,3285,3285,101
|
|
20230830,132400,303800480,3285,3285,3285,3285,549
|
|
20230830,132300,301997015,3280,3280,3280,3280,0
|
|
20230830,132200,301997015,3280,3280,3280,3280,668
|
|
20230830,132100,299805975,3280,3280,3280,3280,2
|
|
20230830,132000,299799415,3280,3280,3280,3280,1041
|
|
20230830,131900,296384935,3280,3280,3280,3280,0
|
|
20230830,131800,296384935,3280,3280,3280,3280,0
|
|
20230830,131700,296384935,3280,3280,3280,3280,0
|
|
20230830,131600,296384935,3280,3280,3280,3280,1
|
|
20230830,131500,296381655,3275,3275,3275,3275,0
|
|
20230830,131400,296381655,3275,3275,3275,3275,0
|
|
20230830,131300,296381655,3275,3275,3275,3275,14
|
|
20230830,131200,296335805,3275,3280,3280,3275,1028
|
|
20230830,131100,292967760,3280,3280,3280,3280,73
|
|
20230830,131000,292728320,3280,3280,3280,3280,71
|
|
20230830,130900,292495440,3275,3275,3275,3275,8
|
|
20230830,130800,292469240,3275,3275,3275,3275,0
|
|
20230830,130700,292469240,3275,3275,3275,3275,0
|
|
20230830,130600,292469240,3275,3275,3275,3275,0
|
|
20230830,130500,292469240,3275,3275,3275,3275,0
|
|
20230830,130400,292469240,3275,3275,3275,3275,0
|
|
20230830,130300,292469240,3275,3280,3280,3275,324
|
|
20230830,130200,291406750,3280,3280,3280,3280,972
|
|
20230830,130100,288218590,3280,3280,3280,3280,1
|
|
20230830,130000,288215310,3280,3285,3285,3280,1699
|
|
20230830,125900,282642580,3285,3285,3285,3285,140
|
|
20230830,125800,282182680,3285,3285,3285,3285,0
|
|
20230830,125700,282182680,3285,3285,3285,3285,0
|
|
20230830,125600,282182680,3285,3285,3285,3285,0
|
|
20230830,125500,282182680,3285,3290,3290,3285,1474
|
|
20230830,125400,277339250,3290,3290,3290,3290,214
|
|
20230830,125300,276635190,3290,3290,3290,3290,672
|
|
20230830,125200,274424310,3290,3290,3290,3290,100
|
|
20230830,125100,274095310,3290,3290,3290,3290,21
|
|
20230830,125000,274026220,3290,3290,3290,3290,168
|
|
20230830,124900,273473500,3290,3285,3290,3285,171
|
|
20230830,124800,272911460,3285,3285,3285,3285,100
|
|
20230830,124700,272582960,3285,3285,3285,3285,2
|
|
20230830,124600,272576390,3285,3285,3285,3285,0
|
|
20230830,124500,272576390,3285,3285,3285,3285,728
|
|
20230830,124400,270184910,3280,3280,3280,3280,0
|
|
20230830,124300,270184910,3280,3285,3285,3280,531
|
|
20230830,124200,268443180,3285,3285,3285,3285,0
|
|
20230830,124100,268443180,3285,3285,3285,3285,3
|
|
20230830,124000,268433325,3285,3285,3285,3285,282
|
|
20230830,123900,267506955,3285,3280,3285,3280,1235
|
|
20230830,123800,263454980,3280,3280,3280,3280,861
|
|
20230830,123700,260630900,3285,3285,3285,3285,0
|
|
20230830,123600,260630900,3285,3285,3285,3285,111
|
|
20230830,123500,260266265,3285,3285,3285,3285,250
|
|
20230830,123400,259445015,3285,3285,3285,3285,1072
|
|
20230830,123300,255923495,3280,3280,3280,3280,0
|
|
20230830,123200,255923495,3280,3280,3280,3280,682
|
|
20230830,123100,253686535,3280,3280,3280,3280,0
|
|
20230830,123000,253686535,3280,3280,3280,3280,0
|
|
20230830,122900,253686535,3280,3280,3280,3280,0
|
|
20230830,122800,253686535,3280,3280,3280,3280,1
|
|
20230830,122700,253683255,3280,3280,3280,3280,300
|
|
20230830,122600,252699255,3280,3280,3280,3280,0
|
|
20230830,122500,252699255,3280,3285,3285,3280,51
|
|
20230830,122400,252531970,3280,3280,3280,3280,0
|
|
20230830,122300,252531970,3280,3280,3280,3280,14
|
|
20230830,122200,252486050,3280,3280,3280,3280,0
|
|
20230830,122100,252486050,3280,3280,3280,3280,0
|
|
20230830,122000,252486050,3280,3285,3285,3280,126
|
|
20230830,121900,252072170,3280,3280,3285,3280,19
|
|
20230830,121800,252009800,3285,3285,3285,3285,321
|
|
20230830,121700,250955315,3285,3285,3285,3285,0
|
|
20230830,121600,250955315,3285,3285,3285,3285,1
|
|
20230830,121500,250952030,3285,3285,3285,3285,2
|
|
20230830,121400,250945460,3285,3285,3285,3285,0
|
|
20230830,121300,250945460,3285,3285,3285,3285,305
|
|
20230830,121200,249943535,3285,3285,3285,3285,0
|
|
20230830,121100,249943535,3285,3285,3285,3285,56
|
|
20230830,121000,249759575,3285,3285,3285,3285,0
|
|
20230830,120900,249759575,3285,3285,3285,3285,0
|
|
20230830,120800,249759575,3285,3285,3285,3285,0
|
|
20230830,120700,249759575,3285,3285,3285,3285,50
|
|
20230830,120600,249595325,3285,3285,3285,3285,10
|
|
20230830,120500,249562475,3285,3285,3285,3285,1515
|
|
20230830,120400,244585700,3285,3285,3285,3285,686
|
|
20230830,120300,242332190,3280,3280,3280,3280,1487
|
|
20230830,120200,237454830,3280,3280,3280,3280,0
|
|
20230830,120100,237454830,3280,3280,3280,3280,0
|
|
20230830,120000,237454830,3280,3280,3280,3280,47
|
|
20230830,115900,237300670,3280,3280,3280,3280,0
|
|
20230830,115800,237300670,3280,3280,3280,3280,644
|
|
20230830,115700,235188350,3280,3280,3280,3280,18
|
|
20230830,115600,235129310,3280,3280,3280,3280,43
|
|
20230830,115500,234988270,3280,3275,3280,3275,2
|
|
20230830,115400,234981715,3280,3275,3280,3275,363
|
|
20230830,115300,233791120,3275,3275,3275,3275,50
|
|
20230830,115200,233627370,3275,3275,3280,3275,515
|
|
20230830,115100,231940525,3275,3275,3275,3275,428
|
|
20230830,115000,230538825,3280,3280,3280,3280,623
|
|
20230830,114900,228495385,3285,3285,3285,3285,44
|
|
20230830,114800,228350845,3280,3280,3280,3280,198
|
|
20230830,114700,227701405,3285,3285,3285,3285,44
|
|
20230830,114600,227556865,3285,3285,3285,3285,0
|
|
20230830,114500,227556865,3285,3285,3285,3285,43
|
|
20230830,114400,227415610,3285,3285,3285,3285,0
|
|
20230830,114300,227415610,3285,3285,3285,3285,44
|
|
20230830,114200,227271070,3280,3280,3280,3280,100
|
|
20230830,114100,226943070,3285,3280,3285,3280,55
|
|
20230830,114000,226762445,3285,3285,3285,3285,43
|
|
20230830,113900,226621190,3280,3280,3280,3280,10
|
|
20230830,113800,226588390,3280,3285,3285,3280,48
|
|
20230830,113700,226430730,3285,3285,3285,3285,10
|
|
20230830,113600,226397880,3285,3285,3285,3285,44
|
|
20230830,113500,226253340,3285,3285,3285,3285,36
|
|
20230830,113400,226135080,3280,3280,3280,3280,42
|
|
20230830,113300,225997320,3280,3280,3280,3280,108
|
|
20230830,113200,225643080,3285,3280,3285,3280,194
|
|
20230830,113100,225006540,3280,3285,3285,3280,45
|
|
20230830,113000,224858720,3280,3280,3280,3280,0
|
|
20230830,112900,224858720,3280,3275,3280,3275,246
|
|
20230830,112800,224052380,3280,3285,3285,3280,1385
|
|
20230830,112700,219509175,3285,3295,3295,3285,2048
|
|
20230830,112600,212776595,3295,3295,3295,3295,0
|
|
20230830,112500,212776595,3295,3295,3295,3295,44
|
|
20230830,112400,212631615,3295,3295,3295,3295,0
|
|
20230830,112300,212631615,3295,3295,3295,3295,44
|
|
20230830,112200,212486635,3290,3290,3290,3290,10
|
|
20230830,112100,212453735,3290,3290,3290,3290,500
|
|
20230830,112000,210808735,3290,3290,3290,3290,44
|
|
20230830,111900,210663975,3290,3290,3290,3290,100
|
|
20230830,111800,210334975,3290,3290,3295,3290,2104
|
|
20230830,111700,203412600,3290,3285,3290,3285,248
|
|
20230830,111600,202597180,3290,3290,3290,3285,115
|
|
20230830,111500,202219080,3290,3290,3290,3290,0
|
|
20230830,111400,202219080,3290,3290,3290,3290,44
|
|
20230830,111300,202074320,3290,3285,3290,3285,532
|
|
20230830,111200,200326665,3285,3285,3285,3285,138
|
|
20230830,111100,199873335,3280,3285,3285,3280,103
|
|
20230830,111000,199535275,3285,3285,3285,3285,105
|
|
20230830,110900,199190350,3285,3285,3285,3285,47
|
|
20230830,110800,199035955,3280,3285,3285,3280,2100
|
|
20230830,110700,192147455,3285,3285,3285,3285,44
|
|
20230830,110600,192002915,3285,3285,3285,3285,85
|
|
20230830,110500,191723690,3280,3290,3290,3280,938
|
|
20230830,110400,188640690,3285,3280,3285,3280,2501
|
|
20230830,110300,180427910,3280,3280,3280,3280,380
|
|
20230830,110200,179181510,3280,3280,3280,3280,0
|
|
20230830,110100,179181510,3280,3280,3280,3280,43
|
|
20230830,110000,179040470,3270,3270,3270,3270,0
|
|
20230830,105900,179040470,3270,3270,3270,3270,34
|
|
20230830,105800,178929290,3270,3280,3280,3270,643
|
|
20230830,105700,176823840,3280,3280,3280,3280,796
|
|
20230830,105600,174212960,3275,3280,3280,3275,67
|
|
20230830,105500,173993315,3280,3280,3280,3280,0
|
|
20230830,105400,173993315,3280,3275,3280,3275,567
|
|
20230830,105300,172136385,3275,3275,3275,3275,4
|
|
20230830,105200,172123285,3275,3275,3275,3275,43
|
|
20230830,105100,171982460,3275,3275,3275,3275,44
|
|
20230830,105000,171838360,3275,3275,3275,3275,0
|
|
20230830,104900,171838360,3275,3275,3275,3275,44
|
|
20230830,104800,171694260,3270,3270,3270,3270,222
|
|
20230830,104700,170968320,3270,3275,3275,3270,278
|
|
20230830,104600,170059045,3270,3275,3275,3270,160
|
|
20230830,104500,169535630,3275,3275,3275,3270,113
|
|
20230830,104400,169165850,3275,3275,3275,3275,311
|
|
20230830,104300,168147325,3275,3275,3275,3275,44
|
|
20230830,104200,168003225,3270,3275,3275,3270,65
|
|
20230830,104100,167790460,3275,3275,3275,3275,0
|
|
20230830,104000,167790460,3275,3275,3275,3275,44
|
|
20230830,103900,167646360,3275,3275,3275,3270,268
|
|
20230830,103800,166769490,3275,3270,3275,3270,979
|
|
20230830,103700,163564065,3275,3270,3275,3270,212
|
|
20230830,103600,162870750,3270,3265,3270,3265,551
|
|
20230830,103500,161071100,3265,3265,3265,3265,150
|
|
20230830,103400,160581350,3270,3270,3270,3270,44
|
|
20230830,103300,160437470,3270,3270,3270,3270,700
|
|
20230830,103200,158148470,3275,3275,3275,3270,162
|
|
20230830,103100,157618270,3275,3275,3275,3275,130
|
|
20230830,103000,157192520,3275,3280,3280,3275,1294
|
|
20230830,102900,152953740,3280,3285,3285,3280,554
|
|
20230830,102800,151136350,3280,3280,3280,3280,1299
|
|
20230830,102700,146875630,3285,3285,3285,3285,44
|
|
20230830,102600,146731090,3285,3285,3285,3285,100
|
|
20230830,102500,146402590,3285,3280,3285,3280,104
|
|
20230830,102400,146061150,3285,3280,3285,3280,3609
|
|
20230830,102300,134217130,3280,3280,3280,3280,44
|
|
20230830,102200,134072810,3275,3280,3280,3275,49
|
|
20230830,102100,133912115,3280,3280,3280,3280,0
|
|
20230830,102000,133912115,3280,3280,3280,3280,43
|
|
20230830,101900,133771075,3275,3275,3275,3275,50
|
|
20230830,101800,133607325,3275,3275,3275,3275,574
|
|
20230830,101700,131727475,3275,3275,3275,3275,0
|
|
20230830,101600,131727475,3275,3275,3275,3275,44
|
|
20230830,101500,131583375,3275,3275,3275,3275,12
|
|
20230830,101400,131544075,3275,3275,3275,3275,43
|
|
20230830,101300,131403250,3270,3280,3280,3270,282
|
|
20230830,101200,130479630,3275,3275,3275,3275,100
|
|
20230830,101100,130152130,3280,3280,3280,3280,44
|
|
20230830,101000,130007810,3275,3275,3275,3275,744
|
|
20230830,100900,127571210,3270,3265,3270,3265,2598
|
|
20230830,100800,119075965,3270,3265,3270,3265,1016
|
|
20230830,100700,115758575,3270,3265,3270,3265,46
|
|
20230830,100600,115608160,3270,3265,3270,3265,85
|
|
20230830,100500,115330485,3270,3265,3270,3265,68
|
|
20230830,100400,115108245,3265,3265,3265,3265,683
|
|
20230830,100300,112878250,3265,3260,3265,3260,187
|
|
20230830,100200,112267905,3265,3265,3265,3265,44
|
|
20230830,100100,112124245,3265,3265,3265,3265,0
|
|
20230830,100000,112124245,3265,3260,3265,3255,967
|
|
20230830,095900,108971825,3265,3265,3265,3265,12
|
|
20230830,095800,108932645,3265,3265,3270,3265,320
|
|
20230830,095700,107887625,3265,3265,3265,3265,79
|
|
20230830,095600,107629690,3265,3265,3265,3265,544
|
|
20230830,095500,105853530,3265,3265,3265,3265,135
|
|
20230830,095400,105412755,3270,3265,3270,3265,44
|
|
20230830,095300,105268880,3265,3260,3265,3260,5014
|
|
20230830,095200,88915770,3255,3255,3260,3255,1420
|
|
20230830,095100,84292170,3260,3255,3260,3255,544
|
|
20230830,095000,82521230,3260,3260,3260,3260,303
|
|
20230830,094900,81533450,3260,3260,3260,3260,43
|
|
20230830,094800,81393270,3260,3260,3260,3260,763
|
|
20230830,094700,78905890,3260,3255,3260,3255,204
|
|
20230830,094600,78241650,3260,3260,3260,3260,0
|
|
20230830,094500,78241650,3260,3260,3260,3260,44
|
|
20230830,094400,78098210,3260,3265,3265,3260,151
|
|
20230830,094300,77605735,3260,3260,3260,3260,560
|
|
20230830,094200,75780135,3260,3260,3260,3255,425
|
|
20230830,094100,74394640,3260,3260,3260,3260,655
|
|
20230830,094000,72259340,3265,3265,3265,3265,144
|
|
20230830,093900,71789180,3265,3265,3265,3265,11
|
|
20230830,093800,71753265,3265,3260,3265,3260,480
|
|
20230830,093700,70188250,3255,3260,3260,3255,17
|
|
20230830,093600,70132855,3260,3260,3260,3260,44
|
|
20230830,093500,69989415,3260,3265,3265,3260,633
|
|
20230830,093400,67925815,3265,3265,3265,3265,48
|
|
20230830,093300,67769095,3260,3260,3265,3260,501
|
|
20230830,093200,66135830,3260,3260,3260,3260,0
|
|
20230830,093100,66135830,3260,3260,3260,3260,353
|
|
20230830,093000,64985050,3260,3260,3260,3260,102
|
|
20230830,092900,64652530,3260,3265,3265,3260,1418
|
|
20230830,092800,60023395,3260,3260,3260,3260,0
|
|
20230830,092700,60023395,3260,3260,3260,3260,76
|
|
20230830,092600,59775635,3260,3255,3260,3255,1272
|
|
20230830,092500,55629065,3260,3260,3260,3260,596
|
|
20230830,092400,53686105,3260,3260,3260,3260,44
|
|
20230830,092300,53542665,3260,3255,3260,3255,13
|
|
20230830,092200,53500320,3255,3255,3260,3255,484
|
|
20230830,092100,51924680,3255,3255,3255,3255,1000
|
|
20230830,092000,48669680,3260,3260,3260,3260,44
|
|
20230830,091900,48526240,3255,3255,3260,3255,205
|
|
20230830,091800,47858210,3260,3255,3260,3255,598
|
|
20230830,091700,45911500,3255,3255,3255,3255,0
|
|
20230830,091600,45911500,3255,3255,3255,3255,264
|
|
20230830,091500,45052180,3255,3260,3260,3255,320
|
|
20230830,091400,44010355,3260,3255,3260,3255,151
|
|
20230830,091300,43518585,3255,3255,3255,3255,1834
|
|
20230830,091200,37548915,3255,3260,3260,3255,1910
|
|
20230830,091100,31323570,3260,3255,3260,3255,2623
|
|
20230830,091000,22776830,3250,3250,3250,3250,447
|
|
20230830,090900,21324080,3250,3250,3250,3250,501
|
|
20230830,090800,19695830,3250,3250,3250,3250,23
|
|
20230830,090700,19621080,3250,3250,3250,3250,45
|
|
20230830,090600,19474830,3245,3245,3245,3245,207
|
|
20230830,090500,18803115,3245,3245,3245,3245,43
|
|
20230830,090400,18663580,3245,3245,3245,3245,189
|
|
20230830,090300,18050275,3240,3240,3240,3240,0
|
|
20230830,090200,18050275,3240,3245,3245,3240,632
|
|
20230830,090100,16002380,3245,3245,3245,3245,0
|
|
20230830,090000,16002380,3245,3245,3255,3245,4930
|